Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.125 | -5.13229927007 | 21.92 | 22.5 | 20 | 151002 | 20.97250147 | CS |
| 4 | -0.335 | -1.58542356839 | 21.13 | 23.18 | 20 | 189745 | 21.68961105 | CS |
| 12 | -2.915 | -12.2943905525 | 23.71 | 25.96 | 20 | 221199 | 22.27591257 | CS |
| 26 | -2.035 | -8.91371003066 | 22.83 | 30.03 | 20 | 236442 | 24.37814137 | CS |
| 52 | 3.215 | 18.2878270762 | 17.58 | 30.03 | 10.9001 | 258486 | 22.78712571 | CS |
| 156 | -3.405 | -14.0702479339 | 24.2 | 30.03 | 9.8 | 203324 | 20.84238413 | CS |
| 260 | -3.405 | -14.0702479339 | 24.2 | 30.03 | 9.8 | 203324 | 20.84238413 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 20.28 | 0.15 | 0.75 | 20.13 | 20.75 | 20.02 | 115195 |
| 1740526500 | 20.13 | -1.22 | -5.71 | 21.325 | 21.325 | 20.1 | 202831 |
| 1740440100 | 21.35 | -0.45 | -2.06 | 21.645 | 21.98 | 21.31 | 152256 |
| 1740180900 | 21.8 | 0.33 | 1.54 | 21.94 | 22.5 | 21.75 | 169970 |
| 1740094500 | 21.47 | -0.43 | -1.96 | 21.92 | 21.93 | 21.16 | 110143 |
| 1740008100 | 21.9 | 0.08 | 0.37 | 21.76 | 22.065 | 21.49 | 157266 |
| 1739921700 | 21.82 | 0.14 | 0.65 | 22.305 | 22.355 | 21.565 | 112577 |
| 1739576100 | 21.68 | 0.18 | 0.84 | 21.55 | 22.375 | 21.17 | 386168 |
| 1739489700 | 21.5 | -0.55 | -2.49 | 20.67 | 22.91 | 20.67 | 318190 |
| 1739403300 | 22.05 | 0.64 | 2.99 | 21.2 | 22.08 | 20.965 | 168448 |
| 1739316900 | 21.41 | -0.14 | -0.65 | 21.2 | 21.82 | 20.8165 | 157484 |
| 1739230500 | 21.55 | -0.45 | -2.05 | 22.05 | 22.36 | 21.54 | 137794 |
| 1738971300 | 22 | -0.47 | -2.09 | 22.21 | 22.28 | 21.69 | 186284 |
| 1738884900 | 22.47 | -0.28 | -1.23 | 22.69 | 23.18 | 22.3 | 181493 |
| 1738798500 | 22.75 | 0.75 | 3.41 | 21.95 | 23.14 | 21.695 | 285278 |
| 1738712100 | 22 | 0.1 | 0.46 | 21.81 | 22.125 | 21.39 | 165599 |
| 1738625700 | 21.9 | 0.04 | 0.18 | 21.89 | 22.295 | 21.37 | 176918 |
| 1738366500 | 21.86 | 0.59 | 2.77 | 21.21 | 22.415 | 21.21 | 222185 |
| 1738280100 | 21.27 | 0.41 | 1.97 | 21.13 | 21.76 | 21.02 | 173551 |
| 1738193700 | 20.86 | -0.18 | -0.86 | 20.82 | 21.3 | 20.4 | 326656 |
| 1738107300 | 21.04 | -0.25 | -1.17 | 21.17 | 21.5 | 20.715 | 372910 |
| 1738020900 | 21.29 | -0.57 | -2.61 | 21.81 | 22.28 | 21.145 | 207831 |
| 1737761700 | 21.86 | -0.19 | -0.86 | 21.98 | 22.3675 | 21.64 | 509850 |
| 1737675300 | 22.05 | 0 | 0.00 | 22.05 | 22.05 | 22.05 | 0 |
| 1737588900 | 22.05 | 0.05 | 0.23 | 21.84 | 22.815 | 21.84 | 194447 |
| 1737502500 | 22 | 0.53 | 2.47 | 21.72 | 22.68 | 21.62 | 364153 |
| 1737156900 | 21.47 | -0.52 | -2.36 | 22.16 | 22.24 | 20.92 | 168400 |
| 1737070500 | 21.99 | -0.67 | -2.96 | 22.81 | 22.81 | 21.44 | 273807 |
| 1736984100 | 22.66 | 2.2 | 10.75 | 21.1 | 23.08 | 20.3 | 426520 |
| 1736897700 | 20.46 | -1.61 | -7.29 | 22.18 | 22.575 | 20.16 | 503900 |
| 1736811300 | 22.07 | 0.33 | 1.52 | 21.33 | 22.41 | 21.33 | 257727 |
| 1736552100 | 21.74 | -2.41 | -9.98 | 23.835 | 24.03 | 21.41 | 320963 |
| 1736379300 | 24.15 | 0.29 | 1.22 | 23.23 | 24.23 | 23.005 | 134201 |
| 1736292900 | 23.86 | -0.21 | -0.87 | 24.21 | 24.625 | 23.51 | 190695 |
| 1736206500 | 24.07 | -0.36 | -1.45 | 24.375 | 25.08 | 24.05 | 151008 |
| 1735947300 | 24.425 | 0.53 | 2.20 | 24.2 | 25.37 | 24 | 248385 |
| 1735860900 | 23.9 | 1.4 | 6.22 | 22.8 | 24.45 | 22.8 | 169916 |
| 1735688100 | 22.5 | 0.11 | 0.49 | 22.61 | 22.995 | 22.08 | 90373 |
| 1735601700 | 22.39 | 0.02 | 0.09 | 22.2625 | 22.775 | 21.55 | 219891 |
| 1735342500 | 22.37 | -0.34 | -1.50 | 22.57 | 22.57 | 21.57 | 254973 |
| 1735256100 | 22.71 | -0.44 | -1.90 | 22.92 | 24.3193 | 22.26 | 137458 |
| 1735077840 | 23.15 | -0.28 | -1.20 | 23.36 | 23.7 | 22.525 | 62226 |
| 1734996900 | 23.43 | 0.96 | 4.27 | 22.1 | 23.65 | 21.425 | 181000 |
| 1734737700 | 22.47 | -0.4 | -1.75 | 22.31 | 22.99 | 21.83 | 350935 |
| 1734651300 | 22.87 | 0.37 | 1.64 | 22.91 | 23.27 | 22 | 270584 |
| 1734564900 | 22.5 | -1.89 | -7.75 | 24.29 | 24.2999 | 21.84 | 434799 |
| 1734478500 | 24.39 | 0.82 | 3.48 | 23.4089 | 24.42 | 22.92 | 218427 |
| 1734392100 | 23.57 | 0.42 | 1.81 | 23.49 | 23.72 | 23.03 | 196846 |
| 1734132900 | 23.15 | 0.15 | 0.65 | 22.98 | 23.71 | 22.6101 | 149130 |
| 1734046500 | 23 | -1.08 | -4.49 | 24.32 | 24.59 | 21.69 | 194698 |
| 1733960100 | 24.08 | 0.29 | 1.22 | 23.905 | 24.305 | 23.1 | 194389 |
| 1733873700 | 23.79 | -0.63 | -2.58 | 23.9 | 24.45 | 23.51 | 89875 |
| 1733787300 | 24.42 | -1 | -3.93 | 25.615 | 25.615 | 23.95 | 108488 |
| 1733528100 | 25.42 | 2.17 | 9.33 | 23.78 | 25.96 | 23.78 | 185426 |
| 1733441700 | 23.25 | -0.46 | -1.94 | 23.71 | 24.145 | 23.04 | 85653 |
| 1733355300 | 23.71 | 0.1 | 0.42 | 23.61 | 23.98 | 23.24 | 118404 |
| 1733268900 | 23.61 | -0.82 | -3.36 | 24.22 | 24.8775 | 22.59 | 200785 |
| 1733182500 | 24.43 | 0.05 | 0.21 | 24.6 | 25.28 | 24.37 | 198170 |
| 1732917840 | 24.38 | -1.03 | -4.05 | 25.28 | 25.63 | 24.3 | 110592 |
| 1732750500 | 25.41 | 1.06 | 4.35 | 24.45 | 25.67 | 24.45 | 168075 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
